CTSIGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.129922 | 0.000286 | 0.22% | 0.129218 | 0.131515 | 0.12588 | 119,275.00 |
Jul 19 2024 | 0.129636 | 0.002706 | 2.13% | 0.12682 | 0.130769 | 0.11978 | 1,326,083.00 |
Jul 18 2024 | 0.126931 | 0.005065 | 4.16% | 0.122837 | 0.132181 | 0.120603 | 918,805.00 |
Jul 17 2024 | 0.121865 | -0.000667 | -0.54% | 0.12178 | 0.126201 | 0.12009 | 374,000.00 |
Jul 16 2024 | 0.122532 | 0.000609 | 0.50% | 0.122041 | 0.125471 | 0.117608 | 108,397.00 |
Jul 15 2024 | 0.121923 | 0.006048 | 5.22% | 0.136493 | 0.136493 | 0.11671 | 82,996.00 |
Jul 14 2024 | 0.115875 | 0.002544 | 2.25% | 0.113201 | 0.117314 | 0.112389 | 112,703.00 |
Jul 13 2024 | 0.113331 | 0.001897 | 1.70% | 0.11061 | 0.115477 | 0.109336 | 111,179.00 |
Jul 12 2024 | 0.111434 | 0.000858 | 0.78% | 0.109521 | 0.112531 | 0.108821 | 87,651.00 |
Jul 11 2024 | 0.110576 | -0.002249 | -1.99% | 0.112801 | 0.114064 | 0.110258 | 139,593.00 |
Jul 10 2024 | 0.112825 | 0.000707 | 0.63% | 0.112261 | 0.11524 | 0.109321 | 214,590.00 |
Jul 09 2024 | 0.112118 | 0.002482 | 2.26% | 0.110023 | 0.112912 | 0.108451 | 104,087.00 |
Jul 08 2024 | 0.109636 | 0.001581 | 1.46% | 0.136493 | 0.136493 | 0.105418 | 607,785.00 |
Jul 07 2024 | 0.108055 | -0.006009 | -5.27% | 0.113488 | 0.114028 | 0.107552 | 158,162.00 |
Jul 06 2024 | 0.114064 | 0.006444 | 5.99% | 0.108539 | 0.115117 | 0.105219 | 199,394.00 |
Jul 05 2024 | 0.10762 | 0.001647 | 1.55% | 0.105913 | 0.108892 | 0.094842 | 1,016,393.00 |
Jul 04 2024 | 0.105973 | -0.016835 | -13.71% | 0.121832 | 0.124551 | 0.105013 | 979,818.00 |
Jul 03 2024 | 0.122808 | -0.003729 | -2.95% | 0.127659 | 0.128254 | 0.120866 | 103,154.00 |
Jul 02 2024 | 0.126537 | -0.002185 | -1.70% | 0.129573 | 0.131412 | 0.125436 | 73,327.00 |
Jul 01 2024 | 0.128722 | -0.003812 | -2.88% | 0.136493 | 0.136493 | 0.120541 | 1,217,870.00 |
Jun 30 2024 | 0.132534 | 0.005844 | 4.61% | 0.127181 | 0.1341 | 0.124786 | 63,642.00 |
Jun 29 2024 | 0.12669 | -0.005558 | -4.20% | 0.132706 | 0.134987 | 0.12669 | 118,157.00 |
Jun 28 2024 | 0.132248 | -0.003125 | -2.31% | 0.135428 | 0.138314 | 0.131554 | 148,755.00 |
Jun 27 2024 | 0.135374 | 0.00481 | 3.68% | 0.13058 | 0.135649 | 0.127876 | 179,539.00 |
Jun 26 2024 | 0.130564 | -0.003295 | -2.46% | 0.136493 | 0.136493 | 0.120541 | 1,250,770.00 |
Jun 25 2024 | 0.133859 | 0.00308 | 2.36% | 0.129238 | 0.135379 | 0.127614 | 78,475.00 |
Jun 24 2024 | 0.130778 | 0.003508 | 2.76% | 0.128014 | 0.130778 | 0.121634 | 206,780.00 |
Jun 23 2024 | 0.127271 | -0.003832 | -2.92% | 0.130626 | 0.137027 | 0.126162 | 120,779.00 |
Jun 22 2024 | 0.131103 | -0.000636 | -0.48% | 0.13192 | 0.133172 | 0.129336 | 55,576.00 |
Jun 21 2024 | 0.131739 | -0.001557 | -1.17% | 0.133196 | 0.136077 | 0.130423 | 215,392.00 |
Jun 20 2024 | 0.133297 | 0.004831 | 3.76% | 0.127971 | 0.136034 | 0.127971 | 261,810.00 |
Jun 19 2024 | 0.128465 | 0.003517 | 2.81% | 0.126009 | 0.131449 | 0.12367 | 295,298.00 |
Jun 18 2024 | 0.124948 | -0.010902 | -8.03% | 0.136493 | 0.136493 | 0.120541 | 1,071,735.00 |
Jun 17 2024 | 0.13585 | -0.01026 | -7.02% | 0.151251 | 0.194227 | 0.132904 | 431,751.00 |
Jun 16 2024 | 0.14611 | 0.003058 | 2.14% | 0.144515 | 0.146536 | 0.141037 | 191,495.00 |
Jun 15 2024 | 0.143052 | 0.000347 | 0.24% | 0.142107 | 0.147464 | 0.141035 | 212,621.00 |
Jun 14 2024 | 0.142705 | -0.005039 | -3.41% | 0.146667 | 0.151524 | 0.135876 | 687,160.00 |
Jun 13 2024 | 0.147744 | -0.009069 | -5.78% | 0.156533 | 0.157074 | 0.14593 | 334,029.00 |
Jun 12 2024 | 0.156813 | 0.004927 | 3.24% | 0.150753 | 0.160829 | 0.148028 | 238,820.00 |
Jun 11 2024 | 0.151886 | -0.006969 | -4.39% | 0.159499 | 0.159813 | 0.148286 | 144,518.00 |
Jun 10 2024 | 0.158855 | -0.005921 | -3.59% | 0.151251 | 0.194227 | 0.145231 | 474,267.00 |
Jun 09 2024 | 0.164776 | 0.001112 | 0.68% | 0.163634 | 0.166271 | 0.161224 | 265,409.00 |
Jun 08 2024 | 0.163664 | -0.009708 | -5.60% | 0.172747 | 0.175447 | 0.162 | 364,201.00 |
Jun 07 2024 | 0.173372 | -0.015465 | -8.19% | 0.1882 | 0.194859 | 0.159987 | 821,512.00 |
Jun 06 2024 | 0.188838 | -0.007886 | -4.01% | 0.193365 | 0.198324 | 0.184337 | 179,274.00 |
Jun 05 2024 | 0.196723 | 0.007754 | 4.10% | 0.151251 | 0.196723 | 0.145231 | 471,281.00 |
Jun 04 2024 | 0.188969 | -0.001567 | -0.82% | 0.190095 | 0.195266 | 0.185467 | 390,083.00 |
Jun 03 2024 | 0.190536 | 0.012288 | 6.89% | 0.177355 | 0.203004 | 0.176582 | 2,437,277.00 |
Jun 02 2024 | 0.178248 | 0.000364 | 0.20% | 0.179591 | 0.183094 | 0.175587 | 621,573.00 |
Jun 01 2024 | 0.177883 | 0.000447 | 0.25% | 0.177061 | 0.180863 | 0.172857 | 460,130.00 |
May 31 2024 | 0.177437 | -0.000324 | -0.18% | 0.178779 | 0.182207 | 0.173292 | 676,291.00 |
May 30 2024 | 0.17776 | -0.005806 | -3.16% | 0.184966 | 0.189491 | 0.177024 | 499,693.00 |
May 29 2024 | 0.183566 | -0.00512 | -2.71% | 0.188562 | 0.190087 | 0.182844 | 311,938.00 |
May 28 2024 | 0.188686 | -0.002711 | -1.42% | 0.192035 | 0.193444 | 0.181283 | 327,390.00 |
May 27 2024 | 0.191397 | 0.006954 | 3.77% | 0.151251 | 0.192063 | 0.145231 | 9,121,880.00 |
May 26 2024 | 0.184443 | -0.012072 | -6.14% | 0.200149 | 0.200149 | 0.183292 | 4,256,008.00 |
May 25 2024 | 0.196515 | 0.0181 | 10.15% | 0.178165 | 0.213212 | 0.178165 | 11,859,636.00 |
May 24 2024 | 0.178415 | 0.016003 | 9.85% | 0.162662 | 0.179049 | 0.158057 | 2,626,628.00 |
May 23 2024 | 0.162412 | -0.003124 | -1.89% | 0.164685 | 0.170602 | 0.154505 | 341,237.00 |
May 22 2024 | 0.165536 | -0.001867 | -1.12% | 0.167085 | 0.168242 | 0.162235 | 106,086.00 |
May 21 2024 | 0.167403 | 0.002788 | 1.69% | 0.163178 | 0.171525 | 0.161455 | 421,113.00 |
May 20 2024 | 0.164615 | 0.013432 | 8.88% | 0.151251 | 0.167416 | 0.145231 | 334,380.00 |
May 19 2024 | 0.151184 | -0.006527 | -4.14% | 0.156612 | 0.161821 | 0.150464 | 204,582.00 |
May 18 2024 | 0.157711 | 0.000091 | 0.06% | 0.156587 | 0.161123 | 0.154907 | 306,932.00 |
May 17 2024 | 0.15762 | 0.004582 | 2.99% | 0.152482 | 0.159757 | 0.150942 | 123,678.00 |
May 16 2024 | 0.153038 | -0.000445 | -0.29% | 0.153566 | 0.15629 | 0.148612 | 359,834.00 |
May 15 2024 | 0.153483 | 0.009313 | 6.46% | 0.144816 | 0.15544 | 0.143166 | 434,130.00 |
May 14 2024 | 0.14417 | -0.006023 | -4.01% | 0.151251 | 0.152145 | 0.143756 | 272,731.00 |
May 13 2024 | 0.150193 | -0.001496 | -0.99% | 0.221456 | 0.223027 | 0.148461 | 147,926.00 |
May 12 2024 | 0.151689 | -0.001349 | -0.88% | 0.152201 | 0.157554 | 0.150218 | 583,478.00 |
May 11 2024 | 0.153037 | -0.001333 | -0.86% | 0.152477 | 0.158343 | 0.152215 | 183,936.00 |
May 10 2024 | 0.15437 | -0.00776 | -4.79% | 0.159789 | 0.165506 | 0.151409 | 134,255.00 |
May 09 2024 | 0.16213 | 0.003157 | 1.99% | 0.157863 | 0.16287 | 0.153788 | 401,071.00 |
May 08 2024 | 0.158974 | 0.000957 | 0.61% | 0.158168 | 0.164587 | 0.153838 | 390,446.00 |
May 07 2024 | 0.158017 | -0.000922 | -0.58% | 0.161151 | 0.167492 | 0.156758 | 214,625.00 |
May 06 2024 | 0.158939 | -0.004999 | -3.05% | 0.221456 | 0.223027 | 0.157447 | 229,905.00 |
May 05 2024 | 0.163939 | 0.004148 | 2.60% | 0.159147 | 0.169103 | 0.156955 | 382,187.00 |
May 04 2024 | 0.15979 | -0.000383 | -0.24% | 0.159908 | 0.166933 | 0.156089 | 146,881.00 |
May 03 2024 | 0.160174 | 0.005423 | 3.50% | 0.153247 | 0.162737 | 0.151151 | 230,059.00 |
May 02 2024 | 0.154751 | 0.004676 | 3.12% | 0.149071 | 0.156497 | 0.145695 | 249,941.00 |
May 01 2024 | 0.150075 | 0.002072 | 1.40% | 0.148063 | 0.153772 | 0.1408 | 288,640.00 |
Apr 30 2024 | 0.148003 | -0.010053 | -6.36% | 0.158101 | 0.160291 | 0.142672 | 519,149.00 |
Apr 29 2024 | 0.158056 | -0.006072 | -3.70% | 0.221456 | 0.223027 | 0.152369 | 1,491,611.00 |
Apr 28 2024 | 0.164129 | -0.007198 | -4.20% | 0.17001 | 0.177686 | 0.164129 | 1,792,750.00 |
Apr 27 2024 | 0.171327 | 0.015621 | 10.03% | 0.155698 | 0.194536 | 0.150162 | 9,663,824.00 |
Apr 26 2024 | 0.155706 | -0.00666 | -4.10% | 0.161886 | 0.162073 | 0.154236 | 283,460.00 |
Apr 25 2024 | 0.162366 | -0.001665 | -1.02% | 0.16308 | 0.16668 | 0.154888 | 426,719.00 |
Apr 24 2024 | 0.164031 | -0.009802 | -5.64% | 0.175463 | 0.181517 | 0.161781 | 336,812.00 |
Apr 23 2024 | 0.173834 | -0.003851 | -2.17% | 0.175237 | 0.180742 | 0.170822 | 175,146.00 |
Apr 22 2024 | 0.177684 | 0.004399 | 2.54% | 0.221456 | 0.223027 | 0.173642 | 800,467.00 |
Apr 21 2024 | 0.173286 | -0.004764 | -2.68% | 0.177528 | 0.17814 | 0.169703 | 157,612.00 |
Apr 20 2024 | 0.17805 | 0.013816 | 8.41% | 0.162264 | 0.178281 | 0.160969 | 228,408.00 |